Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.66 | 13.77 | 13.51 | 13.56 | 604,085 | +0.08(+0.56%) |
May 28, 2015 | 13.59 | 13.59 | 13.39 | 13.48 | 543,583 | +0.31(+2.38%) |
May 27, 2015 | 13.15 | 13.32 | 13.14 | 13.17 | 931,267 | +0.33(+2.57%) |
May 26, 2015 | 12.87 | 12.91 | 12.77 | 12.84 | 203,177 | -0.01(-0.07%) |
May 22, 2015 | 12.86 | 12.85 | 12.85 | 12.85 | 153,786 | -0.27(-2.03%) |
May 21, 2015 | 13.11 | 13.15 | 13.04 | 13.12 | 199,727 | +0.04(+0.29%) |
May 20, 2015 | 13.00 | 13.11 | 12.98 | 13.08 | 432,647 | +0.04(+0.32%) |
May 19, 2015 | 13.01 | 13.09 | 13.00 | 13.04 | 492,415 | -0.02(-0.13%) |
May 18, 2015 | 12.98 | 13.11 | 12.92 | 13.05 | 282,460 | +0.13(+0.98%) |
May 15, 2015 | 12.72 | 12.96 | 12.72 | 12.93 | 479,112 | -0.30(-2.24%) |
May 14, 2015 | 13.10 | 13.27 | 13.10 | 13.22 | 207,988 | +0.28(+2.16%) |
May 13, 2015 | 12.84 | 13.01 | 12.84 | 12.94 | 145,258 | +0.16(+1.26%) |
May 12, 2015 | 12.77 | 12.85 | 12.74 | 12.78 | 297,184 | -0.02(-0.13%) |
May 11, 2015 | 12.68 | 12.83 | 12.66 | 12.80 | 689,753 | -0.14(-1.11%) |
May 08, 2015 | 12.93 | 13.08 | 12.89 | 12.94 | 274,754 | +0.04(+0.33%) |
May 07, 2015 | 12.83 | 12.96 | 12.81 | 12.90 | 556,133 | -0.05(-0.39%) |
May 06, 2015 | 12.82 | 13.09 | 12.78 | 12.95 | 856,621 | +0.16(+1.26%) |
May 05, 2015 | 12.87 | 12.95 | 12.75 | 12.79 | 309,551 | -0.14(-1.11%) |
May 04, 2015 | 12.78 | 12.97 | 12.78 | 12.94 | 314,127 | +0.18(+1.39%) |
May 01, 2015 | 12.59 | 12.85 | 12.59 | 12.76 | 368,851 | +0.14(+1.14%) |
Apr 30, 2015 | 12.73 | 12.77 | 12.61 | 12.61 | 385,059 | -0.04(-0.33%) |
Apr 29, 2015 | 12.67 | 12.78 | 12.56 | 12.66 | 493,883 | +0.22(+1.77%) |
Apr 28, 2015 | 12.28 | 12.47 | 12.22 | 12.44 | 571,875 | -0.14(-1.14%) |
Apr 27, 2015 | 12.52 | 12.67 | 12.51 | 12.58 | 336,379 | -0.12(-0.93%) |
Apr 24, 2015 | 12.96 | 13.01 | 12.67 | 12.70 | 835,662 | -0.40(-3.04%) |
Apr 23, 2015 | 12.44 | 13.10 | 12.44 | 13.10 | 1,147,707 | +0.91(+7.50%) |
Apr 22, 2015 | 12.07 | 12.19 | 12.01 | 12.18 | 1,042,046 | -0.09(-0.76%) |
Apr 21, 2015 | 12.12 | 12.31 | 12.10 | 12.28 | 320,179 | +0.18(+1.47%) |
Apr 20, 2015 | 12.05 | 12.17 | 12.04 | 12.10 | 352,775 | +0.10(+0.85%) |
Apr 17, 2015 | 12.00 | 12.01 | 11.86 | 12.00 | 242,445 | -0.17(-1.39%) |
Apr 16, 2015 | 12.05 | 12.18 | 12.00 | 12.17 | 249,939 | +0.08(+0.70%) |
Apr 15, 2015 | 12.00 | 12.13 | 11.93 | 12.08 | 251,520 | +0.09(+0.78%) |
Apr 14, 2015 | 11.95 | 12.06 | 11.95 | 11.99 | 285,251 | +0.14(+1.14%) |
Apr 13, 2015 | 11.78 | 11.89 | 11.78 | 11.85 | 311,900 | +0.05(+0.43%) |
Apr 10, 2015 | 11.65 | 11.84 | 11.64 | 11.80 | 371,916 | +0.07(+0.58%) |
Apr 09, 2015 | 11.55 | 11.74 | 11.54 | 11.73 | 354,929 | +0.13(+1.09%) |
Apr 08, 2015 | 11.67 | 11.69 | 11.48 | 11.61 | 376,135 | +0.19(+1.70%) |
Apr 07, 2015 | 11.42 | 11.54 | 11.41 | 11.41 | 416,532 | +0.00(+0.00%) |
Apr 06, 2015 | 11.28 | 11.51 | 11.28 | 11.41 | 210,165 | +0.07(+0.60%) |
Apr 02, 2015 | 11.16 | 11.34 | 11.34 | 11.34 | 290,669 | +0.24(+2.13%) |
Apr 01, 2015 | 11.07 | 11.16 | 11.03 | 11.11 | 302,936 | -0.02(-0.15%) |
Mar 31, 2015 | 11.08 | 11.23 | 11.08 | 11.12 | 254,477 | -0.19(-1.72%) |
Mar 30, 2015 | 11.29 | 11.32 | 11.22 | 11.32 | 339,784 | +0.02(+0.15%) |
Mar 27, 2015 | 11.19 | 11.34 | 11.19 | 11.30 | 195,322 | +0.12(+1.06%) |
Mar 26, 2015 | 11.25 | 11.25 | 11.13 | 11.18 | 200,443 | -0.19(-1.64%) |
Mar 25, 2015 | 11.61 | 11.67 | 11.34 | 11.37 | 391,773 | -0.12(-1.03%) |
Mar 24, 2015 | 11.71 | 11.71 | 11.42 | 11.49 | 697,088 | +0.38(+3.43%) |
Mar 23, 2015 | 11.01 | 11.21 | 11.01 | 11.11 | 448,188 | +0.20(+1.86%) |
Mar 20, 2015 | 10.82 | 10.96 | 10.79 | 10.90 | 379,829 | +0.27(+2.55%) |
Mar 19, 2015 | 10.57 | 10.71 | 10.57 | 10.63 | 268,797 | -0.14(-1.33%) |
Mar 18, 2015 | 10.54 | 10.79 | 10.50 | 10.78 | 269,821 | +0.20(+1.92%) |
Mar 17, 2015 | 10.66 | 10.70 | 10.53 | 10.57 | 180,373 | -0.02(-0.16%) |
Mar 16, 2015 | 10.74 | 10.77 | 10.58 | 10.59 | 247,737 | -0.18(-1.65%) |
Mar 13, 2015 | 10.70 | 10.80 | 10.58 | 10.77 | 393,548 | +0.19(+1.76%) |
Mar 12, 2015 | 10.56 | 10.61 | 10.46 | 10.58 | 944,907 | -0.28(-2.57%) |
Mar 11, 2015 | 11.43 | 11.43 | 10.82 | 10.86 | 790,927 | -0.48(-4.25%) |
Mar 10, 2015 | 11.40 | 11.40 | 11.26 | 11.34 | 274,296 | -0.20(-1.76%) |
Mar 09, 2015 | 11.52 | 11.60 | 11.47 | 11.55 | 233,798 | +0.04(+0.37%) |
Mar 06, 2015 | 11.63 | 11.68 | 11.42 | 11.51 | 786,213 | -0.57(-4.70%) |
Mar 05, 2015 | 11.96 | 12.10 | 11.93 | 12.07 | 308,831 | -0.08(-0.70%) |
Mar 04, 2015 | 12.25 | 12.36 | 12.11 | 12.16 | 268,274 | -0.20(-1.64%) |
Mar 03, 2015 | 12.38 | 12.43 | 12.28 | 12.36 | 274,834 | -0.05(-0.41%) |